UK markets closed

Ford Motor Company (0P4F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
12.800.00 (0.00%)
At close: 07:07PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202412.0012.0011.0611.2011.20705,853
25 Jul 202412.1412.1411.1912.0112.01170,461
24 Jul 202413.6513.8713.6313.7813.78710,825
23 Jul 202414.0214.1213.6114.0214.02170,769
22 Jul 202414.0714.0913.8114.0214.0212,513
19 Jul 202414.7914.7913.9914.1614.1648,676
18 Jul 202414.5014.8514.4714.8014.8026,227
17 Jul 202414.3314.6114.2814.5014.5027,210
16 Jul 202414.2814.4214.1814.2814.2841,969
15 Jul 202414.0014.4214.0014.3014.3035,304
12 Jul 202413.4014.1813.4013.9813.9866,540
11 Jul 202413.1513.5413.1513.4413.4418,581
10 Jul 202412.9013.2012.9013.0413.04616,059
09 Jul 202412.9413.0612.8912.9612.9628,037
08 Jul 202412.9913.2012.9313.0613.0639,047
05 Jul 202412.8812.9512.7512.8412.8457,598
04 Jul 202412.7612.7612.7612.7612.76128
03 Jul 202412.8512.9512.8112.8612.8653,129
02 Jul 202412.8012.9512.7212.7812.7847,767
01 Jul 202412.5412.8112.5312.6412.6437,086
28 Jun 202412.2612.5512.2312.4812.48471,504
27 Jun 202412.0712.3612.0412.2812.2860,430
26 Jun 202412.0112.0911.9511.9611.9610,303
25 Jun 202412.2312.2312.0312.1212.1271,130
24 Jun 202411.9012.2511.9012.2012.2045,783
21 Jun 202411.8711.9111.7711.8011.80375,935
20 Jun 202411.7611.8611.6611.7211.72416,668
19 Jun 202411.8111.8111.8111.8111.81-
18 Jun 202411.8411.9311.8011.8011.8021,306
17 Jun 202411.6711.8311.6711.8011.8011,737
14 Jun 202411.7711.8011.5511.6611.669,269
13 Jun 202412.0712.0711.8611.9011.9015,800
12 Jun 202412.3012.3412.0812.1812.1826,933
11 Jun 202412.3512.3712.1012.2212.2220,726
10 Jun 202412.1412.5012.1012.4212.4242,031
07 Jun 202412.0012.0811.9612.0212.027,079
06 Jun 202411.9612.0911.9612.0312.03110,415
05 Jun 202411.9812.0611.8211.8611.8617,886
04 Jun 202412.1212.1911.9612.0412.04790,498
03 Jun 202412.0912.3012.0312.1612.1618,303
31 May 202411.7212.0611.6811.9611.9655,020
30 May 202411.5611.7411.4811.6711.6728,562
29 May 202411.7211.7211.5211.6011.6031,027
28 May 202412.1812.1811.8312.0812.0833,625
24 May 202412.1412.2512.0612.0812.0829,063
23 May 202412.1212.2112.0112.0812.0844,772
22 May 202412.1512.1511.9712.0612.0616,998
21 May 202412.1712.2012.0412.1212.1296,454
20 May 202412.2712.3112.1512.2412.2414,873
17 May 202412.3712.3812.2612.3212.3214,330
16 May 202412.2712.4812.2612.4012.4011,594
15 May 202412.5012.5612.1912.2512.2510,639
14 May 202412.3212.6412.3212.5312.5330,968
13 May 202412.0012.4512.0012.3812.3828,722
10 May 202412.1512.1711.9311.9611.9634,238
09 May 202412.1212.1912.0912.1812.1815,488
08 May 202412.1012.2412.0412.2212.2268,338
07 May 202412.4412.4412.1612.2812.2834,313
07 May 20240.15 Dividend
03 May 202412.6612.7612.4212.3512.2022,448
02 May 202412.3812.5412.3712.3512.2028,181
01 May 202412.2012.3412.1512.3512.2042,685
30 Apr 202412.5312.5912.2712.3512.2028,330
29 Apr 202412.7512.8312.5512.5812.4316,647
26 Apr 202412.9813.0212.6212.8612.7020,419
25 Apr 202413.1913.3212.6312.9212.76190,105
24 Apr 202413.0713.0712.7812.9212.761,105,800
23 Apr 202413.0013.1812.8312.9212.7622,975
22 Apr 202412.1812.8812.1812.6212.4747,642
19 Apr 202412.0012.2212.0012.0811.9320,952
18 Apr 202412.0912.1611.9812.1211.9716,820
17 Apr 202412.1112.2412.0412.1011.9515,966
16 Apr 202412.1812.2511.9412.0711.9249,687
15 Apr 202412.6712.8012.2812.4512.3037,297
12 Apr 202413.0613.0612.5212.6812.5337,201
11 Apr 202413.0913.1412.9112.9812.8245,397
10 Apr 202413.4513.4512.9813.1012.9422,993
09 Apr 202413.5113.5813.3513.4113.25196,810
08 Apr 202413.3913.5213.3513.4913.3326,344
05 Apr 202413.3213.3813.0913.2113.0525,201
04 Apr 202413.9013.9413.5313.7813.6150,668
03 Apr 202413.3013.6813.2713.6113.4436,362
02 Apr 202413.1513.3613.1013.2713.1132,901
28 Mar 202413.0713.3013.0013.2613.0983,537
27 Mar 202412.5512.9812.5212.8912.7338,586
26 Mar 202412.9512.9812.5212.6412.4864,664
25 Mar 202412.9113.0512.7412.9012.7425,224
22 Mar 202412.9112.9612.8712.9112.7673,663
21 Mar 202412.9313.0512.7912.8512.6939,611
20 Mar 202412.2612.8612.2512.6312.4770,918
19 Mar 202412.1012.3512.1012.3212.18110,105
18 Mar 202412.1312.1811.9812.1011.9518,206
15 Mar 202412.1112.2312.0312.1111.9719,280
14 Mar 202412.3512.3612.1012.1612.0248,706
13 Mar 202412.1312.4812.1112.4512.3018,722
12 Mar 202412.1312.1512.0312.1111.9733,467
11 Mar 202412.1012.2412.0712.1812.0336,725
08 Mar 202412.3812.5112.2212.2312.0831,540
07 Mar 202412.3912.4712.2612.3012.1529,067
06 Mar 202412.5212.5612.3512.4312.2718,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...